Xiamen Comfort Science&Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	8.720	8.720	8.560	8.690	7.724	12,031,906
2023-01-30	8.690	8.750	8.620	8.730	7.759	14,782,550
2023-01-20	8.490	8.610	8.480	8.610	7.653	9,039,600
2023-01-19	8.440	8.490	8.400	8.470	7.528	7,777,200
2023-01-18	8.440	8.470	8.380	8.440	7.502	7,256,509
2023-01-17	8.680	8.690	8.410	8.430	7.493	15,030,100
2023-01-16	8.620	8.750	8.560	8.680	7.715	17,147,212
2023-01-13	8.480	8.560	8.410	8.550	7.599	13,307,712
2023-01-12	8.650	8.700	8.470	8.480	7.537	19,897,912
2023-01-11	8.710	8.800	8.570	8.610	7.653	18,572,162
2023-01-10	8.880	8.890	8.680	8.680	7.715	25,290,700
2023-01-09	8.960	9.090	8.870	8.900	7.910	26,356,045
2023-01-06	9.310	9.310	8.960	8.960	7.964	41,320,030
2023-01-05	9.450	9.480	9.190	9.310	8.275	46,429,974
2023-01-04	9.600	9.750	9.400	9.650	8.577	62,292,269
2023-01-03	9.070	9.570	9.020	9.500	8.444	66,251,060
2022-12-30	9.810	10.110	9.330	9.330	8.293	95,246,068
2022-12-29	11.010	11.010	10.130	10.370	9.217	151,981,558
2022-12-28	9.080	10.010	9.050	10.010	8.897	38,958,400
2022-12-27	8.950	9.250	8.660	9.100	8.088	54,144,084
2022-12-26	9.380	9.480	8.750	8.940	7.946	65,496,130
2022-12-23	8.040	8.920	7.930	8.920	7.928	34,916,794
2022-12-22	8.240	8.450	8.100	8.110	7.208	15,820,791
2022-12-21	8.420	8.710	8.170	8.260	7.342	20,555,840
2022-12-20	8.700	8.800	8.260	8.370	7.439	25,856,043
2022-12-19	9.200	9.510	8.690	8.700	7.733	48,389,475
2022-12-16	8.260	9.000	8.220	8.690	7.724	27,474,591
2022-12-15	8.530	8.580	8.300	8.340	7.413	11,146,400
2022-12-14	8.570	8.600	8.430	8.470	7.528	13,203,708
2022-12-13	8.860	8.900	8.500	8.530	7.582	17,929,952
2022-12-12	8.710	9.070	8.680	8.680	7.715	22,752,030
2022-12-09	8.660	8.840	8.620	8.710	7.742	15,405,227
2022-12-08	8.680	8.800	8.540	8.650	7.688	16,116,540
2022-12-07	8.680	8.850	8.570	8.760	7.786	18,577,670
2022-12-06	8.660	8.760	8.550	8.640	7.679	16,400,433
2022-12-05	8.690	8.780	8.580	8.650	7.688	23,436,525
2022-12-02	8.490	8.600	8.430	8.570	7.617	18,882,269
2022-12-01	8.470	8.520	8.310	8.470	7.528	15,209,300
2022-11-30	8.360	8.550	8.330	8.370	7.439	16,286,670
2022-11-29	7.930	8.400	7.910	8.350	7.422	23,867,317
2022-11-28	7.820	8.000	7.760	7.970	7.084	8,483,800
2022-11-25	8.040	8.090	7.900	7.940	7.057	8,810,950
2022-11-24	8.000	8.180	7.950	8.070	7.173	9,041,799
2022-11-23	7.920	8.050	7.720	8.040	7.146	14,454,300
2022-11-22	8.190	8.260	7.920	7.940	7.057	15,712,500
2022-11-21	8.450	8.450	8.060	8.150	7.244	16,951,100
2022-11-18	8.360	8.600	8.300	8.390	7.457	20,278,022
2022-11-17	8.410	8.440	8.230	8.370	7.439	15,912,370
2022-11-16	8.420	8.580	8.350	8.400	7.466	17,609,037
2022-11-15	8.260	8.590	8.260	8.490	7.546	22,259,205
2022-11-14	8.470	8.630	8.230	8.290	7.368	24,608,135
2022-11-11	8.860	8.870	8.420	8.450	7.510	30,039,609
2022-11-10	8.350	8.760	8.340	8.670	7.706	27,854,957
2022-11-09	8.680	8.680	8.450	8.470	7.528	20,082,877
2022-11-08	8.600	8.740	8.440	8.650	7.688	32,490,481
2022-11-07	8.170	8.880	8.090	8.640	7.679	42,262,148
2022-11-04	8.160	8.250	8.030	8.160	7.253	20,325,345
2022-11-03	8.040	8.290	7.970	8.140	7.235	20,059,718
2022-11-02	8.130	8.510	8.090	8.210	7.297	32,058,425
2022-11-01	8.100	8.180	7.840	8.180	7.271	26,848,572

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 CNY
2025-05-29	0.1000 CNY
2024-05-29	0.3000 CNY
2023-05-29	0.3000 CNY
2022-05-31	0.3000 CNY
2021-04-30	0.3000 CNY
2020-05-29	0.2000 CNY
2019-05-30	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.